Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
8.1106 USD |
9,292.0603 APT |
8.1847 USD |
7.7387 USD |
8.3424 USD |
8.0182 USD |
| 2024-11-03 |
8.1401 USD |
17,298.5554 APT |
8.6354 USD |
7.8740 USD |
8.6430 USD |
8.1824 USD |
| 2024-11-02 |
8.7656 USD |
4,704.3677 APT |
8.9361 USD |
8.5770 USD |
8.9561 USD |
8.6260 USD |
| 2024-11-01 |
8.9692 USD |
6,324.0567 APT |
9.1426 USD |
8.6980 USD |
9.2828 USD |
8.9324 USD |
| 2024-10-31 |
9.1961 USD |
4,162.7394 APT |
9.7904 USD |
9.1600 USD |
9.7904 USD |
9.2030 USD |
| 2024-10-30 |
9.9347 USD |
5,099.7345 APT |
10.0440 USD |
9.6855 USD |
10.1520 USD |
9.7990 USD |
| 2024-10-29 |
9.8181 USD |
22,494.9661 APT |
9.2095 USD |
9.2095 USD |
10.1720 USD |
9.9843 USD |
| 2024-10-28 |
8.9718 USD |
13,757.2901 APT |
9.1777 USD |
8.7380 USD |
9.2616 USD |
9.1243 USD |
| 2024-10-27 |
9.2121 USD |
63,388.3015 APT |
9.3005 USD |
9.0745 USD |
9.3745 USD |
9.0967 USD |
| 2024-10-26 |
9.0995 USD |
18,076.0015 APT |
8.9355 USD |
8.7217 USD |
9.3148 USD |
9.2977 USD |
| 2024-10-25 |
9.6887 USD |
19,364.7588 APT |
10.1970 USD |
9.3258 USD |
10.2090 USD |
9.3933 USD |
| 2024-10-24 |
10.1625 USD |
33,520.3403 APT |
9.9264 USD |
9.8320 USD |
10.3910 USD |
10.2920 USD |
| 2024-10-23 |
10.2886 USD |
30,043.2692 APT |
10.2930 USD |
9.6525 USD |
10.6220 USD |
9.7420 USD |
| 2024-10-22 |
10.3370 USD |
60,095.9545 APT |
10.1360 USD |
10.0440 USD |
11.2170 USD |
10.3360 USD |
| 2024-10-21 |
10.1297 USD |
11,768.9225 APT |
10.0260 USD |
9.8618 USD |
10.2870 USD |
9.8725 USD |
| 2024-10-20 |
10.0053 USD |
2,524.9222 APT |
9.7472 USD |
9.7104 USD |
10.1720 USD |
10.0780 USD |
| 2024-10-19 |
9.7452 USD |
4,937.8886 APT |
9.9713 USD |
9.6430 USD |
9.9887 USD |
9.7480 USD |
| 2024-10-18 |
9.9373 USD |
13,250.5418 APT |
9.9317 USD |
9.7847 USD |
10.1590 USD |
10.0270 USD |
| 2024-10-17 |
10.0493 USD |
56,097.1384 APT |
10.0400 USD |
9.7846 USD |
10.2690 USD |
9.9302 USD |
| 2024-10-16 |
9.9774 USD |
51,025.1831 APT |
10.4790 USD |
9.6981 USD |
10.4790 USD |
10.0900 USD |
| 2024-10-15 |
10.3675 USD |
44,518.9446 APT |
10.1700 USD |
9.9990 USD |
10.7320 USD |
10.4520 USD |
| 2024-10-14 |
10.1452 USD |
41,692.9777 APT |
10.1380 USD |
9.9215 USD |
10.4660 USD |
10.1110 USD |
| 2024-10-13 |
10.0457 USD |
92,808.5730 APT |
9.9374 USD |
9.6942 USD |
10.4280 USD |
10.1770 USD |
| 2024-10-12 |
9.2626 USD |
51,139.9573 APT |
8.5450 USD |
8.4292 USD |
9.7117 USD |
9.6258 USD |
| 2024-10-11 |
8.4719 USD |
25,985.9928 APT |
8.1012 USD |
7.9570 USD |
8.5992 USD |
8.4638 USD |
| 2024-10-10 |
8.2182 USD |
35,347.2869 APT |
8.5264 USD |
7.8696 USD |
8.5279 USD |
8.1375 USD |
| 2024-10-09 |
9.2305 USD |
21,603.0786 APT |
9.4294 USD |
9.0544 USD |
9.4294 USD |
9.0544 USD |
| 2024-10-08 |
9.0430 USD |
28,424.5241 APT |
8.7221 USD |
8.7221 USD |
9.2974 USD |
9.2485 USD |
| 2024-10-07 |
8.8198 USD |
32,914.8376 APT |
8.6800 USD |
8.4779 USD |
9.3034 USD |
8.8977 USD |
| 2024-10-06 |
8.7268 USD |
13,002.5691 APT |
8.6051 USD |
8.5668 USD |
8.9936 USD |
8.7559 USD |
| 2024-10-05 |
8.9100 USD |
22,458.5358 APT |
9.0995 USD |
8.6223 USD |
9.2224 USD |
8.6223 USD |
| 2024-10-04 |
8.7616 USD |
53,100.1742 APT |
8.5503 USD |
8.2185 USD |
9.3135 USD |
9.1625 USD |
| 2024-10-03 |
8.3094 USD |
81,251.3357 APT |
7.7884 USD |
7.6536 USD |
8.7317 USD |
8.4726 USD |
| 2024-10-02 |
7.7395 USD |
47,890.0748 APT |
7.5590 USD |
7.4924 USD |
7.9859 USD |
7.7788 USD |
| 2024-10-01 |
7.5828 USD |
37,601.5085 APT |
7.6554 USD |
7.2579 USD |
8.3698 USD |
7.5871 USD |
| 2024-09-30 |
7.9292 USD |
9,941.5159 APT |
8.0714 USD |
7.7775 USD |
8.1161 USD |
7.9291 USD |
| 2024-09-29 |
8.0217 USD |
9,913.1553 APT |
8.0811 USD |
7.7746 USD |
8.2838 USD |
8.0972 USD |
| 2024-09-28 |
8.2544 USD |
6,384.4614 APT |
8.5570 USD |
8.0028 USD |
8.5570 USD |
8.1279 USD |
| 2024-09-27 |
8.2710 USD |
16,020.1891 APT |
8.0880 USD |
8.0588 USD |
8.5989 USD |
8.5898 USD |
| 2024-09-26 |
8.2801 USD |
39,654.7883 APT |
8.0244 USD |
7.9059 USD |
8.6502 USD |
8.0994 USD |
| 2024-09-25 |
8.2047 USD |
36,939.8374 APT |
8.1702 USD |
7.9658 USD |
8.4759 USD |
8.0962 USD |
| 2024-09-24 |
8.0160 USD |
50,457.7648 APT |
7.9421 USD |
7.7103 USD |
8.3962 USD |
8.1984 USD |
| 2024-09-23 |
7.9644 USD |
38,458.4231 APT |
7.9720 USD |
7.6791 USD |
8.1204 USD |
7.9386 USD |
| 2024-09-22 |
7.9491 USD |
29,893.7188 APT |
8.2291 USD |
7.8246 USD |
8.2291 USD |
7.9457 USD |
| 2024-09-21 |
7.8541 USD |
44,305.6944 APT |
7.3249 USD |
7.2025 USD |
8.3865 USD |
8.1978 USD |
| 2024-09-20 |
7.1215 USD |
50,536.2209 APT |
6.8249 USD |
6.7227 USD |
7.4522 USD |
7.2633 USD |
| 2024-09-19 |
6.8477 USD |
56,386.9654 APT |
6.2485 USD |
6.2485 USD |
6.9698 USD |
6.8455 USD |
| 2024-09-18 |
5.9684 USD |
10,717.7327 APT |
5.9424 USD |
5.7225 USD |
6.0336 USD |
5.9545 USD |
| 2024-09-17 |
5.8899 USD |
17,910.9580 APT |
5.7539 USD |
5.7031 USD |
6.0183 USD |
5.9297 USD |
| 2024-09-16 |
5.7788 USD |
12,515.0499 APT |
5.8867 USD |
5.6845 USD |
5.8867 USD |
5.7128 USD |